stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240909,192300,154624350,4885,4885,4885,4885,42
20240909,192200,154624350,4885,4885,4885,4885,0
20240909,192100,154624350,4885,4885,4885,4885,0
20240909,192000,154624350,4885,4885,4885,4885,0
20240909,191900,154624350,4885,4885,4885,4885,0
20240909,191800,154624350,4885,4885,4885,4885,0
20240909,191700,154624350,4885,4885,4885,4885,0
20240909,191600,154624350,4885,4885,4885,4885,0
20240909,191500,154624350,4885,4885,4885,4885,0
20240909,191400,154624350,4885,4885,4885,4885,0
20240909,191300,154624350,4885,4885,4885,4885,0
20240909,191200,154624350,4885,4885,4885,4885,0
20240909,191100,154624350,4885,4885,4885,4885,0
20240909,191000,154624350,4885,4885,4885,4885,0
20240909,190900,154624350,4885,4885,4885,4885,0
20240909,190800,154624350,4885,4885,4885,4885,0
20240909,190700,154624350,4885,4885,4885,4885,0
20240909,190600,154624350,4885,4885,4885,4885,0
20240909,190500,154624350,4885,4885,4885,4885,0
20240909,190400,154624350,4885,4885,4885,4885,0
20240909,190300,154624350,4885,4885,4885,4885,0
20240909,190200,154624350,4885,4885,4885,4885,0
20240909,190100,154624350,4885,4885,4885,4885,0
20240909,190000,154624350,4885,4885,4885,4885,0
20240909,185900,154624350,4885,4885,4885,4885,0
20240909,185800,154624350,4885,4885,4885,4885,0
20240909,185700,154624350,4885,4885,4885,4885,0
20240909,185600,154624350,4885,4885,4885,4885,0
20240909,185500,154624350,4885,4885,4885,4885,0
20240909,185400,154624350,4885,4885,4885,4885,0
20240909,185300,154624350,4885,4885,4885,4885,42
20240909,185200,154624350,4885,4885,4885,4885,0
20240909,185100,154624350,4885,4885,4885,4885,0
20240909,185000,154624350,4885,4885,4885,4885,0
20240909,184900,154624350,4885,4885,4885,4885,0
20240909,184800,154624350,4885,4885,4885,4885,0
20240909,184700,154624350,4885,4885,4885,4885,0
20240909,184600,154624350,4885,4885,4885,4885,0
20240909,184500,154624350,4885,4885,4885,4885,0
20240909,184400,154624350,4885,4885,4885,4885,0
20240909,184300,154624350,4885,4885,4885,4885,0
20240909,184200,154624350,4885,4885,4885,4885,0
20240909,184100,154624350,4885,4885,4885,4885,0
20240909,184000,154624350,4885,4885,4885,4885,0
20240909,183900,154624350,4885,4885,4885,4885,0
20240909,183800,154624350,4885,4885,4885,4885,0
20240909,183700,154624350,4885,4885,4885,4885,0
20240909,183600,154624350,4885,4885,4885,4885,0
20240909,183500,154624350,4885,4885,4885,4885,0
20240909,183400,154624350,4885,4885,4885,4885,0
20240909,183300,154624350,4885,4885,4885,4885,0
20240909,183200,154624350,4885,4885,4885,4885,0
20240909,183100,154624350,4885,4885,4885,4885,0
20240909,183000,154624350,4885,4885,4885,4885,0
20240909,182900,154624350,4885,4885,4885,4885,0
20240909,182800,154624350,4885,4885,4885,4885,0
20240909,182700,154624350,4885,4885,4885,4885,0
20240909,182600,154624350,4885,4885,4885,4885,0
20240909,182500,154624350,4885,4885,4885,4885,0
20240909,182400,154624350,4885,4885,4885,4885,0
20240909,182300,154624350,4885,4885,4885,4885,42
20240909,182200,154624350,4885,4885,4885,4885,0
20240909,182100,154624350,4885,4885,4885,4885,0
20240909,182000,154624350,4885,4885,4885,4885,0
20240909,181900,154624350,4885,4885,4885,4885,0
20240909,181800,154624350,4885,4885,4885,4885,0
20240909,181700,154624350,4885,4885,4885,4885,0
20240909,181600,154624350,4885,4885,4885,4885,0
20240909,181500,154624350,4885,4885,4885,4885,0
20240909,181400,154624350,4885,4885,4885,4885,0
20240909,181300,154624350,4885,4885,4885,4885,0
20240909,181200,154624350,4885,4885,4885,4885,0
20240909,181100,154624350,4885,4885,4885,4885,0
20240909,181000,154624350,4885,4885,4885,4885,0
20240909,180900,154624350,4885,4885,4885,4885,0
20240909,180800,154624350,4885,4885,4885,4885,0
20240909,180700,154624350,4885,4885,4885,4885,0
20240909,180600,154624350,4885,4885,4885,4885,0
20240909,180500,154624350,4885,4885,4885,4885,0
20240909,180400,154624350,4885,4885,4885,4885,0
20240909,180300,154624350,4885,4885,4885,4885,0
20240909,180200,154624350,4885,4885,4885,4885,0
20240909,180100,154624350,4885,4885,4885,4885,0
20240909,180000,154624350,4885,4885,4885,4885,0
20240909,175900,154624350,4885,4885,4885,4885,0
20240909,175800,154624350,4885,4885,4885,4885,0
20240909,175700,154624350,4885,4885,4885,4885,0
20240909,175600,154624350,4885,4885,4885,4885,0
20240909,175500,154624350,4885,4885,4885,4885,0
20240909,175400,154624350,4885,4885,4885,4885,0
20240909,175300,154624350,4885,4885,4885,4885,42
20240909,175200,154624350,4885,4885,4885,4885,0
20240909,175100,154624350,4885,4885,4885,4885,0
20240909,175000,154624350,4885,4885,4885,4885,0
20240909,174900,154624350,4885,4885,4885,4885,0
20240909,174800,154624350,4885,4885,4885,4885,0
20240909,174700,154624350,4885,4885,4885,4885,0
20240909,174600,154624350,4885,4885,4885,4885,0
20240909,174500,154624350,4885,4885,4885,4885,0
20240909,174400,154624350,4885,4885,4885,4885,0
20240909,174300,154624350,4885,4885,4885,4885,0
20240909,174200,154624350,4885,4885,4885,4885,0
20240909,174100,154624350,4885,4885,4885,4885,0
20240909,174000,154624350,4885,4885,4885,4885,0
20240909,173900,154624350,4885,4885,4885,4885,0
20240909,173800,154624350,4885,4885,4885,4885,0
20240909,173700,154624350,4885,4885,4885,4885,0
20240909,173600,154624350,4885,4885,4885,4885,0
20240909,173500,154624350,4885,4885,4885,4885,0
20240909,173400,154624350,4885,4885,4885,4885,0
20240909,173300,154624350,4885,4885,4885,4885,0
20240909,173200,154624350,4885,4885,4885,4885,0
20240909,173100,154624350,4885,4885,4885,4885,0
20240909,173000,154624350,4885,4885,4885,4885,0
20240909,172900,154624350,4885,4885,4885,4885,0
20240909,172800,154624350,4885,4885,4885,4885,0
20240909,172700,154624350,4885,4885,4885,4885,0
20240909,172600,154624350,4885,4885,4885,4885,0
20240909,172500,154624350,4885,4885,4885,4885,0
20240909,172400,154624350,4885,4885,4885,4885,0
20240909,172300,154624350,4885,4885,4885,4885,42
20240909,172200,154624350,4885,4885,4885,4885,0
20240909,172100,154624350,4885,4885,4885,4885,0
20240909,172000,154624350,4885,4885,4885,4885,0
20240909,171900,154624350,4885,4885,4885,4885,0
20240909,171800,154624350,4885,4885,4885,4885,0
20240909,171700,154624350,4885,4885,4885,4885,0
20240909,171600,154624350,4885,4885,4885,4885,0
20240909,171500,154624350,4885,4885,4885,4885,0
20240909,171400,154624350,4885,4885,4885,4885,0
20240909,171300,154624350,4885,4885,4885,4885,0
20240909,171200,154624350,4885,4885,4885,4885,0
20240909,171100,154624350,4885,4885,4885,4885,0
20240909,171000,154624350,4885,4885,4885,4885,0
20240909,170900,154624350,4885,4885,4885,4885,0
20240909,170800,154624350,4885,4885,4885,4885,0
20240909,170700,154624350,4885,4885,4885,4885,0
20240909,170600,154624350,4885,4885,4885,4885,0
20240909,170500,154624350,4885,4885,4885,4885,0
20240909,170400,154624350,4885,4885,4885,4885,0
20240909,170300,154624350,4885,4885,4885,4885,0
20240909,170200,154624350,4885,4885,4885,4885,0
20240909,170100,154624350,4885,4885,4885,4885,0
20240909,170000,154624350,4885,4885,4885,4885,0
20240909,165900,154624350,4885,4885,4885,4885,0
20240909,165800,154624350,4885,4885,4885,4885,0
20240909,165700,154624350,4885,4885,4885,4885,0
20240909,165600,154624350,4885,4885,4885,4885,0
20240909,165500,154624350,4885,4885,4885,4885,0
20240909,165400,154624350,4885,4885,4885,4885,0
20240909,165300,154624350,4885,4885,4885,4885,42
20240909,165200,154624350,4885,4885,4885,4885,0
20240909,165100,154624350,4885,4885,4885,4885,0
20240909,165000,154624350,4885,4885,4885,4885,0
20240909,164900,154624350,4885,4885,4885,4885,0
20240909,164800,154624350,4885,4885,4885,4885,0
20240909,164700,154624350,4885,4885,4885,4885,0
20240909,164600,154624350,4885,4885,4885,4885,0
20240909,164500,154624350,4885,4885,4885,4885,0
20240909,164400,154624350,4885,4885,4885,4885,0
20240909,164300,154624350,4885,4885,4885,4885,0
20240909,164200,154624350,4885,4885,4885,4885,0
20240909,164100,154624350,4885,4885,4885,4885,0
20240909,164000,154624350,4885,4885,4885,4885,0
20240909,163900,154624350,4885,4885,4885,4885,0
20240909,163800,154624350,4885,4885,4885,4885,0
20240909,163700,154624350,4885,4885,4885,4885,0
20240909,163600,154624350,4885,4885,4885,4885,0
20240909,163500,154624350,4885,4885,4885,4885,0
20240909,163400,154624350,4885,4885,4885,4885,0
20240909,163300,154624350,4885,4885,4885,4885,0
20240909,163200,154624350,4885,4885,4885,4885,0
20240909,163100,154624350,4885,4885,4885,4885,0
20240909,163000,154624350,4885,4885,4885,4885,0
20240909,162900,154624350,4885,4885,4885,4885,0
20240909,162800,154624350,4885,4885,4885,4885,0
20240909,162700,154624350,4885,4885,4885,4885,0
20240909,162600,154624350,4885,4885,4885,4885,0
20240909,162500,154624350,4885,4885,4885,4885,0
20240909,162400,154624350,4885,4885,4885,4885,0
20240909,162300,154624350,4885,4885,4885,4885,42
20240909,162200,154624350,4885,4885,4885,4885,0
20240909,162100,154624350,4885,4885,4885,4885,0
20240909,162000,154624350,4885,4885,4885,4885,0
20240909,161900,154624350,4885,4885,4885,4885,0
20240909,161800,154624350,4885,4885,4885,4885,0
20240909,161700,154624350,4885,4885,4885,4885,0
20240909,161600,154624350,4885,4885,4885,4885,0
20240909,161500,154624350,4885,4885,4885,4885,0
20240909,161400,154624350,4885,4885,4885,4885,0
20240909,161300,154624350,4885,4885,4885,4885,0
20240909,161200,154624350,4885,4885,4885,4885,0
20240909,161100,154624350,4885,4885,4885,4885,0
20240909,161000,154624350,4885,4885,4885,4885,0
20240909,160900,154624350,4885,4885,4885,4885,0
20240909,160800,154624350,4885,4885,4885,4885,0
20240909,160700,154624350,4885,4885,4885,4885,0
20240909,160600,154624350,4885,4885,4885,4885,0
20240909,160500,154624350,4885,4885,4885,4885,0
20240909,160400,154624350,4885,4885,4885,4885,0
20240909,160300,154624350,4885,4885,4885,4885,0
20240909,160200,154624350,4885,4885,4885,4885,0
20240909,160100,154624350,4885,4885,4885,4885,0
20240909,160000,154624350,4885,4885,4885,4885,0
20240909,155900,154624350,4885,4885,4885,4885,0
20240909,155800,154624350,4885,4885,4885,4885,0
20240909,155700,154624350,4885,4885,4885,4885,0
20240909,155600,154624350,4885,4885,4885,4885,0
20240909,155500,154624350,4885,4885,4885,4885,0
20240909,155400,154624350,4885,4885,4885,4885,0
20240909,155300,154624350,4885,4885,4885,4885,42
20240909,155200,154624350,4885,4885,4885,4885,0
20240909,155100,154624350,4885,4885,4885,4885,0
20240909,155000,154624350,4885,4885,4885,4885,0
20240909,154900,154624350,4885,4885,4885,4885,0
20240909,154800,154624350,4885,4885,4885,4885,0
20240909,154700,154624350,4885,4885,4885,4885,0
20240909,154600,154624350,4885,4885,4885,4885,0
20240909,154500,154624350,4885,4885,4885,4885,0
20240909,154400,154624350,4885,4885,4885,4885,0
20240909,154300,154624350,4885,4885,4885,4885,0
20240909,154200,154624350,4885,4885,4885,4885,0
20240909,154100,154624350,4885,4885,4885,4885,0
20240909,154000,154624350,4885,4885,4885,4885,0
20240909,153900,154624350,4885,4885,4885,4885,0
20240909,153800,154624350,4885,4885,4885,4885,0
20240909,153700,154624350,4885,4885,4885,4885,0
20240909,153600,154624350,4885,4885,4885,4885,0
20240909,153500,154624350,4885,4885,4885,4885,0
20240909,153400,154624350,4885,4885,4885,4885,0
20240909,153300,154624350,4885,4885,4885,4885,0
20240909,153200,154624350,4885,4885,4885,4885,0
20240909,153100,154624350,4885,4885,4885,4885,0
20240909,153000,154624350,4885,4885,4885,4885,42
20240909,152900,154419180,4885,4885,4885,4885,0
20240909,152800,154419180,4885,4885,4885,4885,0
20240909,152700,154419180,4885,4885,4885,4885,0
20240909,152600,154419180,4885,4885,4885,4885,0
20240909,152500,154419180,4885,4885,4885,4885,0
20240909,152400,154419180,4885,4885,4885,4885,0
20240909,152300,154419180,4885,4885,4885,4885,0
20240909,152200,154419180,4885,4885,4885,4885,0
20240909,152100,154419180,4885,4885,4885,4885,0
20240909,152000,154419180,4885,4885,4885,4885,0
20240909,151900,154419180,4885,4840,4885,4840,1372
20240909,151800,147768205,4840,4830,4840,4820,92
20240909,151700,147324715,4835,4835,4835,4835,1
20240909,151600,147319880,4835,4835,4835,4835,0
20240909,151500,147319880,4835,4835,4835,4835,0
20240909,151400,147319880,4835,4835,4835,4835,1
20240909,151300,147315045,4840,4840,4840,4840,0
20240909,151200,147315045,4840,4840,4840,4840,22
20240909,151100,147208565,4830,4830,4830,4830,0
20240909,151000,147208565,4830,4825,4830,4820,100
20240909,150900,146725830,4830,4830,4830,4830,0
20240909,150800,146725830,4830,4830,4830,4830,0
20240909,150700,146725830,4830,4830,4830,4830,0
20240909,150600,146725830,4830,4830,4830,4830,0
20240909,150500,146725830,4830,4830,4830,4830,0
20240909,150400,146725830,4830,4830,4830,4830,0
20240909,150300,146725830,4830,4830,4830,4830,0
20240909,150200,146725830,4830,4820,4830,4820,117
20240909,150100,146161880,4815,4815,4815,4815,0
20240909,150000,146161880,4815,4815,4815,4815,0
20240909,145900,146161880,4815,4815,4815,4815,1
20240909,145800,146157065,4810,4810,4810,4810,0
20240909,145700,146157065,4810,4810,4810,4810,0
20240909,145600,146157065,4810,4810,4810,4810,0
20240909,145500,146157065,4810,4810,4810,4810,0
20240909,145400,146157065,4810,4810,4810,4810,0
20240909,145300,146157065,4810,4810,4810,4810,0
20240909,145200,146157065,4810,4810,4810,4810,0
20240909,145100,146157065,4810,4810,4810,4810,182
20240909,145000,145281645,4810,4810,4810,4810,341
20240909,144900,143641435,4810,4810,4810,4810,0
20240909,144800,143641435,4810,4820,4820,4810,980
20240909,144700,138924855,4820,4820,4820,4820,8
20240909,144600,138886295,4820,4820,4820,4820,0
20240909,144500,138886295,4820,4820,4820,4820,0
20240909,144400,138886295,4820,4820,4820,4820,30
20240909,144300,138741695,4825,4825,4825,4825,50
20240909,144200,138500445,4820,4815,4820,4815,813
20240909,144100,134584860,4815,4815,4815,4815,20
20240909,144000,134488560,4815,4815,4815,4815,0
20240909,143900,134488560,4815,4815,4815,4815,0
20240909,143800,134488560,4815,4815,4815,4815,0
20240909,143700,134488560,4815,4815,4815,4815,0
20240909,143600,134488560,4815,4815,4815,4815,0
20240909,143500,134488560,4815,4815,4815,4815,0
20240909,143400,134488560,4815,4815,4815,4815,1
20240909,143300,134483745,4810,4810,4810,4810,0
20240909,143200,134483745,4810,4810,4810,4810,0
20240909,143100,134483745,4810,4815,4815,4810,103
20240909,143000,133988300,4820,4820,4820,4820,0
20240909,142900,133988300,4820,4820,4820,4820,1
20240909,142800,133983480,4810,4810,4810,4810,0
20240909,142700,133983480,4810,4810,4810,4810,0
20240909,142600,133983480,4810,4810,4810,4810,0
20240909,142500,133983480,4810,4810,4810,4810,0
20240909,142400,133983480,4810,4815,4815,4810,48
20240909,142300,133752580,4820,4825,4825,4820,28
20240909,142200,133617485,4825,4825,4825,4825,5
20240909,142100,133593360,4820,4810,4820,4810,5662
20240909,142000,106327685,4810,4810,4810,4810,0
20240909,141900,106327685,4810,4810,4810,4810,1
20240909,141800,106322875,4805,4805,4805,4805,0
20240909,141700,106322875,4805,4805,4805,4805,5
20240909,141600,106298850,4795,4795,4795,4795,0
20240909,141500,106298850,4795,4795,4795,4795,0
20240909,141400,106298850,4795,4795,4795,4795,0
20240909,141300,106298850,4795,4795,4795,4795,0
20240909,141200,106298850,4795,4795,4795,4795,0
20240909,141100,106298850,4795,4785,4795,4785,216
20240909,141000,105263225,4805,4805,4805,4805,0
20240909,140900,105263225,4805,4805,4805,4805,0
20240909,140800,105263225,4805,4805,4805,4805,0
20240909,140700,105263225,4805,4805,4805,4805,0
20240909,140600,105263225,4805,4805,4805,4805,0
20240909,140500,105263225,4805,4805,4805,4805,0
20240909,140400,105263225,4805,4805,4805,4805,0
20240909,140300,105263225,4805,4805,4805,4805,0
20240909,140200,105263225,4805,4805,4805,4805,0
20240909,140100,105263225,4805,4805,4805,4805,0
20240909,140000,105263225,4805,4805,4805,4805,0
20240909,135900,105263225,4805,4805,4805,4805,0
20240909,135800,105263225,4805,4805,4805,4805,0
20240909,135700,105263225,4805,4805,4805,4805,0
20240909,135600,105263225,4805,4805,4805,4805,0
20240909,135500,105263225,4805,4805,4805,4805,0
20240909,135400,105263225,4805,4805,4805,4805,5
20240909,135300,105239200,4805,4805,4805,4805,13
20240909,135200,105176735,4805,4805,4805,4805,0
20240909,135100,105176735,4805,4805,4805,4805,1
20240909,135000,105171930,4805,4805,4805,4805,0
20240909,134900,105171930,4805,4805,4805,4805,0
20240909,134800,105171930,4805,4805,4805,4805,0
20240909,134700,105171930,4805,4805,4805,4805,0
20240909,134600,105171930,4805,4805,4805,4805,0
20240909,134500,105171930,4805,4805,4805,4805,21
20240909,134400,105071025,4805,4770,4805,4770,2
20240909,134300,105061450,4770,4770,4770,4770,0
20240909,134200,105061450,4770,4770,4770,4770,0
20240909,134100,105061450,4770,4770,4770,4770,0
20240909,134000,105061450,4770,4770,4770,4770,0
20240909,133900,105061450,4770,4770,4770,4770,0
20240909,133800,105061450,4770,4770,4770,4770,0
20240909,133700,105061450,4770,4770,4770,4770,0
20240909,133600,105061450,4770,4800,4800,4770,2082
20240909,133500,95118635,4815,4815,4815,4815,279
20240909,133400,93775250,4815,4815,4815,4815,0
20240909,133300,93775250,4815,4815,4815,4815,0
20240909,133200,93775250,4815,4810,4815,4810,60
20240909,133100,93486645,4815,4805,4815,4805,300
20240909,133000,92043900,4800,4800,4800,4800,0
20240909,132900,92043900,4800,4790,4800,4790,1788
20240909,132800,83469360,4785,4785,4785,4785,0
20240909,132700,83469360,4785,4785,4785,4785,59
20240909,132600,83187045,4785,4785,4785,4785,0
20240909,132500,83187045,4785,4785,4785,4785,36
20240909,132400,83014785,4785,4785,4785,4785,110
20240909,132300,82488435,4785,4785,4785,4785,5
20240909,132200,82464510,4775,4775,4775,4775,0
20240909,132100,82464510,4775,4775,4775,4775,78
20240909,132000,82092060,4770,4770,4770,4770,0
20240909,131900,82092060,4770,4770,4770,4770,176
20240909,131800,81252540,4770,4770,4770,4770,0
20240909,131700,81252540,4770,4770,4770,4770,0
20240909,131600,81252540,4770,4770,4770,4770,0
20240909,131500,81252540,4770,4770,4770,4770,0
20240909,131400,81252540,4770,4770,4770,4770,0
20240909,131300,81252540,4770,4770,4770,4770,0
20240909,131200,81252540,4770,4770,4770,4770,22
20240909,131100,81147600,4770,4770,4770,4770,0
20240909,131000,81147600,4770,4770,4770,4770,0
20240909,130900,81147600,4770,4770,4770,4770,0
20240909,130800,81147600,4770,4770,4770,4770,0
20240909,130700,81147600,4770,4770,4770,4770,2
20240909,130600,81138060,4770,4770,4770,4770,0
20240909,130500,81138060,4770,4770,4770,4770,0
20240909,130400,81138060,4770,4770,4770,4770,0
20240909,130300,81138060,4770,4770,4770,4770,0
20240909,130200,81138060,4770,4770,4770,4770,15
20240909,130100,81066510,4780,4780,4780,4780,0
20240909,130000,81066510,4780,4780,4780,4780,0
20240909,125900,81066510,4780,4780,4780,4780,0
20240909,125800,81066510,4780,4780,4780,4780,0
20240909,125700,81066510,4780,4780,4780,4780,0
20240909,125600,81066510,4780,4780,4780,4780,10
20240909,125500,81018710,4785,4785,4785,4785,0
20240909,125400,81018710,4785,4785,4785,4785,0
20240909,125300,81018710,4785,4785,4785,4785,0
20240909,125200,81018710,4785,4785,4785,4785,0
20240909,125100,81018710,4785,4785,4785,4785,0
20240909,125000,81018710,4785,4785,4785,4785,0
20240909,124900,81018710,4785,4785,4785,4785,0
20240909,124800,81018710,4785,4785,4785,4785,11
20240909,124700,80966075,4785,4785,4785,4785,0
20240909,124600,80966075,4785,4785,4785,4785,0
20240909,124500,80966075,4785,4785,4785,4785,0
20240909,124400,80966075,4785,4785,4785,4785,0
20240909,124300,80966075,4785,4785,4785,4785,0
20240909,124200,80966075,4785,4755,4785,4755,1029
20240909,124100,76071950,4740,4740,4740,4740,0
20240909,124000,76071950,4740,4740,4740,4740,0
20240909,123900,76071950,4740,4740,4740,4740,6
20240909,123800,76043510,4735,4735,4735,4735,0
20240909,123700,76043510,4735,4735,4735,4735,0
20240909,123600,76043510,4735,4735,4735,4735,0
20240909,123500,76043510,4735,4750,4750,4735,160
20240909,123400,75284280,4750,4750,4750,4750,208
20240909,123300,74296280,4750,4750,4750,4750,0
20240909,123200,74296280,4750,4750,4750,4750,0
20240909,123100,74296280,4750,4750,4750,4750,11
20240909,123000,74244030,4750,4770,4770,4750,1214
20240909,122900,68470580,4770,4770,4770,4770,0
20240909,122800,68470580,4770,4770,4770,4770,168
20240909,122700,67669220,4780,4780,4780,4780,0
20240909,122600,67669220,4780,4780,4780,4780,0
20240909,122500,67669220,4780,4780,4780,4780,0
20240909,122400,67669220,4780,4780,4780,4780,0
20240909,122300,67669220,4780,4780,4780,4780,99
20240909,122200,67196000,4780,4780,4780,4780,2
20240909,122100,67186440,4770,4770,4770,4770,0
20240909,122000,67186440,4770,4770,4770,4770,181
20240909,121900,66323070,4760,4760,4760,4760,0
20240909,121800,66323070,4760,4760,4760,4760,0
20240909,121700,66323070,4760,4760,4760,4760,0
20240909,121600,66323070,4760,4760,4760,4760,0
20240909,121500,66323070,4760,4760,4760,4760,20
20240909,121400,66227870,4755,4755,4755,4755,0
20240909,121300,66227870,4755,4755,4755,4755,0
20240909,121200,66227870,4755,4755,4755,4755,0
20240909,121100,66227870,4755,4755,4755,4755,0
20240909,121000,66227870,4755,4755,4755,4755,0
20240909,120900,66227870,4755,4755,4755,4755,0
20240909,120800,66227870,4755,4755,4755,4755,0
20240909,120700,66227870,4755,4755,4755,4755,0
20240909,120600,66227870,4755,4755,4755,4755,0
20240909,120500,66227870,4755,4755,4755,4755,0
20240909,120400,66227870,4755,4755,4755,4755,0
20240909,120300,66227870,4755,4755,4755,4755,0
20240909,120200,66227870,4755,4755,4755,4755,0
20240909,120100,66227870,4755,4755,4755,4755,0
20240909,120000,66227870,4755,4755,4755,4755,30
20240909,115900,66085220,4750,4750,4750,4750,0
20240909,115800,66085220,4750,4750,4750,4750,24
20240909,115700,65971220,4755,4755,4755,4755,0
20240909,115600,65971220,4755,4755,4755,4755,0
20240909,115500,65971220,4755,4755,4755,4755,0
20240909,115400,65971220,4755,4755,4755,4755,0
20240909,115300,65971220,4755,4755,4755,4755,0
20240909,115200,65971220,4755,4755,4755,4755,20
20240909,115100,65876120,4750,4750,4750,4750,0
20240909,115000,65876120,4750,4750,4750,4750,0
20240909,114900,65876120,4750,4750,4750,4750,0
20240909,114800,65876120,4750,4750,4750,4750,0
20240909,114700,65876120,4750,4750,4750,4750,0
20240909,114600,65876120,4750,4755,4755,4750,500
20240909,114500,63500620,4755,4755,4755,4755,0
20240909,114400,63500620,4755,4755,4755,4755,0
20240909,114300,63500620,4755,4755,4755,4755,0
20240909,114200,63500620,4755,4755,4755,4755,0
20240909,114100,63500620,4755,4755,4755,4755,0
20240909,114000,63500620,4755,4755,4755,4755,0
20240909,113900,63500620,4755,4755,4755,4755,0
20240909,113800,63500620,4755,4755,4755,4755,3
20240909,113700,63486355,4760,4760,4760,4760,0
20240909,113600,63486355,4760,4760,4760,4760,0
20240909,113500,63486355,4760,4760,4760,4760,0
20240909,113400,63486355,4760,4760,4760,4760,28
20240909,113300,63353075,4760,4760,4760,4760,0
20240909,113200,63353075,4760,4760,4760,4760,0
20240909,113100,63353075,4760,4760,4760,4760,2
20240909,113000,63343555,4750,4750,4750,4750,1
20240909,112900,63338805,4750,4750,4750,4750,0
20240909,112800,63338805,4750,4750,4750,4750,599
20240909,112700,60493555,4745,4740,4745,4740,109
20240909,112600,59976360,4740,4740,4740,4740,25
20240909,112500,59857860,4740,4735,4740,4735,197
20240909,112400,58924870,4735,4710,4735,4710,2
20240909,112300,58915425,4735,4735,4735,4735,0
20240909,112200,58915425,4735,4735,4735,4735,0
20240909,112100,58915425,4735,4735,4735,4735,0
20240909,112000,58915425,4735,4735,4735,4735,0
20240909,111900,58915425,4735,4735,4735,4735,0
20240909,111800,58915425,4735,4735,4735,4735,1
20240909,111700,58910690,4720,4720,4720,4720,0
20240909,111600,58910690,4720,4720,4720,4720,0
20240909,111500,58910690,4720,4720,4720,4720,10
20240909,111400,58863490,4710,4710,4710,4710,0
20240909,111300,58863490,4710,4710,4710,4710,0
20240909,111200,58863490,4710,4710,4710,4710,14
20240909,111100,58797550,4700,4700,4700,4700,0
20240909,111000,58797550,4700,4700,4700,4700,0
20240909,110900,58797550,4700,4700,4700,4700,0
20240909,110800,58797550,4700,4700,4700,4700,2000
20240909,110700,49397550,4700,4700,4700,4700,494
20240909,110600,47075750,4710,4710,4710,4710,0
20240909,110500,47075750,4710,4710,4710,4710,0
20240909,110400,47075750,4710,4710,4710,4710,0
20240909,110300,47075750,4710,4710,4710,4710,1
20240909,110200,47071040,4710,4710,4710,4710,0
20240909,110100,47071040,4710,4710,4710,4710,0
20240909,110000,47071040,4710,4710,4710,4710,1
20240909,105900,47066330,4705,4705,4705,4705,0
20240909,105800,47066330,4705,4705,4705,4705,0
20240909,105700,47066330,4705,4705,4705,4705,0
20240909,105600,47066330,4705,4705,4705,4705,0
20240909,105500,47066330,4705,4705,4705,4705,0
20240909,105400,47066330,4705,4705,4705,4705,0
20240909,105300,47066330,4705,4705,4705,4705,11
20240909,105200,47014575,4705,4705,4705,4705,0
20240909,105100,47014575,4705,4705,4705,4705,0
20240909,105000,47014575,4705,4705,4705,4705,21
20240909,104900,46915770,4695,4695,4695,4695,0
20240909,104800,46915770,4695,4695,4695,4695,0
20240909,104700,46915770,4695,4695,4695,4695,0
20240909,104600,46915770,4695,4695,4695,4695,0
20240909,104500,46915770,4695,4700,4700,4695,214
20240909,104400,45910540,4700,4700,4700,4700,0
20240909,104300,45910540,4700,4705,4705,4700,202
20240909,104200,44961130,4705,4705,4705,4705,0
20240909,104100,44961130,4705,4705,4705,4705,0
20240909,104000,44961130,4705,4705,4705,4705,0
20240909,103900,44961130,4705,4705,4705,4705,0
20240909,103800,44961130,4705,4705,4705,4705,0
20240909,103700,44961130,4705,4705,4705,4705,0
20240909,103600,44961130,4705,4705,4705,4705,10
20240909,103500,44914080,4705,4705,4705,4705,0
20240909,103400,44914080,4705,4705,4705,4705,0
20240909,103300,44914080,4705,4695,4705,4695,2
20240909,103200,44904680,4690,4690,4690,4690,0
20240909,103100,44904680,4690,4690,4690,4690,0
20240909,103000,44904680,4690,4690,4690,4690,0
20240909,102900,44904680,4690,4690,4690,4690,0
20240909,102800,44904680,4690,4690,4690,4690,0
20240909,102700,44904680,4690,4690,4690,4690,0
20240909,102600,44904680,4690,4690,4690,4690,0
20240909,102500,44904680,4690,4690,4690,4690,0
20240909,102400,44904680,4690,4690,4690,4690,0
20240909,102300,44904680,4690,4690,4690,4690,202
20240909,102200,43957300,4690,4690,4690,4690,0
20240909,102100,43957300,4690,4690,4690,4690,0
20240909,102000,43957300,4690,4700,4700,4690,1394
20240909,101900,37409360,4715,4715,4715,4715,0
20240909,101800,37409360,4715,4715,4715,4715,0
20240909,101700,37409360,4715,4715,4715,4715,10
20240909,101600,37362210,4700,4700,4700,4700,0
20240909,101500,37362210,4700,4700,4700,4700,0
20240909,101400,37362210,4700,4700,4700,4700,0
20240909,101300,37362210,4700,4705,4705,4700,800
20240909,101200,33602080,4715,4715,4715,4715,0
20240909,101100,33602080,4715,4715,4715,4715,0
20240909,101000,33602080,4715,4715,4715,4715,27
20240909,100900,33474775,4715,4715,4715,4715,1
20240909,100800,33470060,4715,4715,4715,4715,3
20240909,100700,33455915,4700,4700,4700,4700,0
20240909,100600,33455915,4700,4700,4700,4700,100
20240909,100500,32985915,4690,4690,4690,4690,0
20240909,100400,32985915,4690,4690,4690,4690,200
20240909,100300,32047915,4690,4695,4695,4690,49
20240909,100200,31817940,4700,4700,4700,4700,0
20240909,100100,31817940,4700,4700,4700,4700,200
20240909,100000,30877940,4705,4705,4705,4705,1
20240909,095900,30873235,4700,4700,4700,4700,0
20240909,095800,30873235,4700,4700,4700,4700,0
20240909,095700,30873235,4700,4710,4710,4700,1400
20240909,095600,24290900,4745,4745,4745,4745,0
20240909,095500,24290900,4745,4710,4745,4710,2
20240909,095400,24281445,4705,4705,4705,4705,0
20240909,095300,24281445,4705,4705,4705,4705,0
20240909,095200,24281445,4705,4740,4740,4705,20
20240909,095100,24187230,4750,4750,4750,4750,1
20240909,095000,24182480,4750,4750,4750,4750,0
20240909,094900,24182480,4750,4750,4750,4750,0
20240909,094800,24182480,4750,4750,4750,4750,0
20240909,094700,24182480,4750,4750,4750,4750,0
20240909,094600,24182480,4750,4750,4750,4750,10
20240909,094500,24134980,4765,4765,4765,4765,0
20240909,094400,24134980,4765,4765,4765,4765,2
20240909,094300,24125450,4765,4760,4765,4760,3
20240909,094200,24111160,4750,4750,4750,4750,1
20240909,094100,24106410,4740,4740,4740,4740,2
20240909,094000,24096930,4745,4745,4745,4745,0
20240909,093900,24096930,4745,4745,4745,4745,26
20240909,093800,23973560,4745,4745,4745,4745,0
20240909,093700,23973560,4745,4765,4765,4690,968
20240909,093600,19412095,4765,4765,4765,4765,0
20240909,093500,19412095,4765,4765,4765,4765,0
20240909,093400,19412095,4765,4765,4765,4765,91
20240909,093300,18978480,4770,4770,4770,4770,0
20240909,093200,18978480,4770,4770,4770,4770,36
20240909,093100,18806760,4820,4820,4820,4820,0
20240909,093000,18806760,4820,4820,4820,4820,0
20240909,092900,18806760,4820,4820,4820,4820,0
20240909,092800,18806760,4820,4820,4820,4820,0
20240909,092700,18806760,4820,4820,4820,4820,100
20240909,092600,18324760,4820,4820,4820,4820,0
20240909,092500,18324760,4820,4820,4820,4820,3
20240909,092400,18310300,4820,4820,4820,4820,0
20240909,092300,18310300,4820,4820,4820,4820,0
20240909,092200,18310300,4820,4820,4820,4820,0
20240909,092100,18310300,4820,4805,4820,4805,100
20240909,092000,17829165,4790,4790,4805,4790,139
20240909,091900,17162810,4790,4790,4790,4790,0
20240909,091800,17162810,4790,4790,4790,4790,20
20240909,091700,17067010,4780,4780,4780,4780,0
20240909,091600,17067010,4780,4780,4780,4780,10
20240909,091500,17019210,4765,4770,4770,4765,10
20240909,091400,16971535,4725,4725,4725,4725,0
20240909,091300,16971535,4725,4725,4725,4725,11
20240909,091200,16919560,4735,4745,4745,4735,2
20240909,091100,16910080,4800,4735,4800,4735,200
20240909,091000,15954100,4735,4715,4735,4715,468
20240909,090900,13747240,4715,4715,4715,4715,0
20240909,090800,13747240,4715,4710,4715,4710,300
20240909,090700,12333240,4715,4715,4715,4715,10
20240909,090600,12286090,4680,4705,4705,4680,613
20240909,090500,9415420,4705,4735,4735,4705,85
20240909,090400,9014925,4745,4720,4745,4670,377
20240909,090300,7249750,4675,4780,4780,4675,201
20240909,090200,6309325,4790,4790,4790,4790,0
20240909,090100,6309325,4790,4750,4800,4750,13
20240909,090000,6247125,4800,4665,4800,4665,1336